China Huirong Financial Holdings Limited (HKG:1290)
Hong Kong · Delayed Price · Currency is HKD 0.5700
+0.0100 (1.79%)
Jan 27, 2026, 3:46 PM HKT
HKG:1290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 46,000 |
| Jan 26, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -1.75% | 52,000 |
| Jan 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 20, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 16, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | - | 44,000 |
| Jan 15, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 14,000 |
| Jan 14, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Jan 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 12, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 10,000 |
| Jan 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 5, 2026 | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | 5.56% | 64,000 |
| Jan 2, 2026 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 16,000 |
| Dec 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 30, 2025 | 0.53 | 0.57 | 0.51 | 0.56 | 0.56 | 1.82% | 252,000 |
| Dec 29, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | - | 748,000 |
| Dec 24, 2025 | 0.54 | 0.59 | 0.53 | 0.55 | 0.55 | 3.77% | 789,200 |
| Dec 23, 2025 | 0.56 | 0.58 | 0.48 | 0.53 | 0.53 | -8.62% | 4,302,000 |
| Dec 22, 2025 | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | 1.75% | 236,000 |
| Dec 19, 2025 | 0.57 | 0.60 | 0.55 | 0.57 | 0.57 | -5.00% | 306,000 |
| Dec 18, 2025 | 0.57 | 0.62 | 0.57 | 0.60 | 0.60 | - | 258,000 |
| Dec 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 9, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 8,000 |
| Dec 8, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 8,000 |
| Dec 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 14,000 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100,000 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 1, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | - | 416,000 |
| Nov 28, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | - | 204,000 |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | - | 12,000 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |